KissMeData/219130/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203900	235078400	18520	18520	18520	18520	1213
3	20231109	203800	235078400	18520	18520	18520	18520	0
4	20231109	203700	235078400	18520	18520	18520	18520	0
5	20231109	203600	235078400	18520	18520	18520	18520	0
6	20231109	203500	235078400	18520	18520	18520	18520	0
7	20231109	203400	235078400	18520	18520	18520	18520	0
8	20231109	203300	235078400	18520	18520	18520	18520	0
9	20231109	203200	235078400	18520	18520	18520	18520	0
10	20231109	203100	235078400	18520	18520	18520	18520	0
11	20231109	203000	235078400	18520	18520	18520	18520	0
12	20231109	202900	235078400	18520	18520	18520	18520	0
13	20231109	202800	235078400	18520	18520	18520	18520	0
14	20231109	202700	235078400	18520	18520	18520	18520	0
15	20231109	202600	235078400	18520	18520	18520	18520	0
16	20231109	202500	235078400	18520	18520	18520	18520	0
17	20231109	202400	235078400	18520	18520	18520	18520	0
18	20231109	202300	235078400	18520	18520	18520	18520	0
19	20231109	202200	235078400	18520	18520	18520	18520	0
20	20231109	202100	235078400	18520	18520	18520	18520	0
21	20231109	202000	235078400	18520	18520	18520	18520	0
22	20231109	201900	235078400	18520	18520	18520	18520	0
23	20231109	201800	235078400	18520	18520	18520	18520	0
24	20231109	201700	235078400	18520	18520	18520	18520	0
25	20231109	201600	235078400	18520	18520	18520	18520	0
26	20231109	201500	235078400	18520	18520	18520	18520	0
27	20231109	201400	235078400	18520	18520	18520	18520	0
28	20231109	201300	235078400	18520	18520	18520	18520	0
29	20231109	201200	235078400	18520	18520	18520	18520	0
30	20231109	201100	235078400	18520	18520	18520	18520	0
31	20231109	201000	235078400	18520	18520	18520	18520	0
32	20231109	200900	235078400	18520	18520	18520	18520	1213
33	20231109	200800	235078400	18520	18520	18520	18520	0
34	20231109	200700	235078400	18520	18520	18520	18520	0
35	20231109	200600	235078400	18520	18520	18520	18520	0
36	20231109	200500	235078400	18520	18520	18520	18520	0
37	20231109	200400	235078400	18520	18520	18520	18520	0
38	20231109	200300	235078400	18520	18520	18520	18520	0
39	20231109	200200	235078400	18520	18520	18520	18520	0
40	20231109	200100	235078400	18520	18520	18520	18520	0
41	20231109	200000	235078400	18520	18520	18520	18520	0
42	20231109	195900	235078400	18520	18520	18520	18520	0
43	20231109	195800	235078400	18520	18520	18520	18520	0
44	20231109	195700	235078400	18520	18520	18520	18520	0
45	20231109	195600	235078400	18520	18520	18520	18520	0
46	20231109	195500	235078400	18520	18520	18520	18520	0
47	20231109	195400	235078400	18520	18520	18520	18520	0
48	20231109	195300	235078400	18520	18520	18520	18520	0
49	20231109	195200	235078400	18520	18520	18520	18520	0
50	20231109	195100	235078400	18520	18520	18520	18520	0
51	20231109	195000	235078400	18520	18520	18520	18520	0
52	20231109	194900	235078400	18520	18520	18520	18520	0
53	20231109	194800	235078400	18520	18520	18520	18520	0
54	20231109	194700	235078400	18520	18520	18520	18520	0
55	20231109	194600	235078400	18520	18520	18520	18520	0
56	20231109	194500	235078400	18520	18520	18520	18520	0
57	20231109	194400	235078400	18520	18520	18520	18520	0
58	20231109	194300	235078400	18520	18520	18520	18520	0
59	20231109	194200	235078400	18520	18520	18520	18520	0
60	20231109	194100	235078400	18520	18520	18520	18520	0
61	20231109	194000	235078400	18520	18520	18520	18520	0
62	20231109	193900	235078400	18520	18520	18520	18520	1213
63	20231109	193800	235078400	18520	18520	18520	18520	0
64	20231109	193700	235078400	18520	18520	18520	18520	0
65	20231109	193600	235078400	18520	18520	18520	18520	0
66	20231109	193500	235078400	18520	18520	18520	18520	0
67	20231109	193400	235078400	18520	18520	18520	18520	0
68	20231109	193300	235078400	18520	18520	18520	18520	0
69	20231109	193200	235078400	18520	18520	18520	18520	0
70	20231109	193100	235078400	18520	18520	18520	18520	0
71	20231109	193000	235078400	18520	18520	18520	18520	0
72	20231109	192900	235078400	18520	18520	18520	18520	0
73	20231109	192800	235078400	18520	18520	18520	18520	0
74	20231109	192700	235078400	18520	18520	18520	18520	0
75	20231109	192600	235078400	18520	18520	18520	18520	0
76	20231109	192500	235078400	18520	18520	18520	18520	0
77	20231109	192400	235078400	18520	18520	18520	18520	0
78	20231109	192300	235078400	18520	18520	18520	18520	0
79	20231109	192200	235078400	18520	18520	18520	18520	0
80	20231109	192100	235078400	18520	18520	18520	18520	0
81	20231109	192000	235078400	18520	18520	18520	18520	0
82	20231109	191900	235078400	18520	18520	18520	18520	0
83	20231109	191800	235078400	18520	18520	18520	18520	0
84	20231109	191700	235078400	18520	18520	18520	18520	0
85	20231109	191600	235078400	18520	18520	18520	18520	0
86	20231109	191500	235078400	18520	18520	18520	18520	0
87	20231109	191400	235078400	18520	18520	18520	18520	0
88	20231109	191300	235078400	18520	18520	18520	18520	0
89	20231109	191200	235078400	18520	18520	18520	18520	0
90	20231109	191100	235078400	18520	18520	18520	18520	0
91	20231109	191000	235078400	18520	18520	18520	18520	0
92	20231109	190900	235078400	18520	18520	18520	18520	1213
93	20231109	190800	235078400	18520	18520	18520	18520	0
94	20231109	190700	235078400	18520	18520	18520	18520	0
95	20231109	190600	235078400	18520	18520	18520	18520	0
96	20231109	190500	235078400	18520	18520	18520	18520	0
97	20231109	190400	235078400	18520	18520	18520	18520	0
98	20231109	190300	235078400	18520	18520	18520	18520	0
99	20231109	190200	235078400	18520	18520	18520	18520	0
100	20231109	190100	235078400	18520	18520	18520	18520	0
101	20231109	190000	235078400	18520	18520	18520	18520	0
102	20231109	185900	235078400	18520	18520	18520	18520	0
103	20231109	185800	235078400	18520	18520	18520	18520	0
104	20231109	185700	235078400	18520	18520	18520	18520	0
105	20231109	185600	235078400	18520	18520	18520	18520	0
106	20231109	185500	235078400	18520	18520	18520	18520	0
107	20231109	185400	235078400	18520	18520	18520	18520	0
108	20231109	185300	235078400	18520	18520	18520	18520	0
109	20231109	185200	235078400	18520	18520	18520	18520	0
110	20231109	185100	235078400	18520	18520	18520	18520	0
111	20231109	185000	235078400	18520	18520	18520	18520	0
112	20231109	184900	235078400	18520	18520	18520	18520	0
113	20231109	184800	235078400	18520	18520	18520	18520	0
114	20231109	184700	235078400	18520	18520	18520	18520	0
115	20231109	184600	235078400	18520	18520	18520	18520	0
116	20231109	184500	235078400	18520	18520	18520	18520	0
117	20231109	184400	235078400	18520	18520	18520	18520	0
118	20231109	184300	235078400	18520	18520	18520	18520	0
119	20231109	184200	235078400	18520	18520	18520	18520	0
120	20231109	184100	235078400	18520	18520	18520	18520	0
121	20231109	184000	235078400	18520	18520	18520	18520	0
122	20231109	183900	235078400	18520	18520	18520	18520	1213
123	20231109	183800	235078400	18520	18520	18520	18520	0
124	20231109	183700	235078400	18520	18520	18520	18520	0
125	20231109	183600	235078400	18520	18520	18520	18520	0
126	20231109	183500	235078400	18520	18520	18520	18520	0
127	20231109	183400	235078400	18520	18520	18520	18520	0
128	20231109	183300	235078400	18520	18520	18520	18520	0
129	20231109	183200	235078400	18520	18520	18520	18520	0
130	20231109	183100	235078400	18520	18520	18520	18520	0
131	20231109	183000	235078400	18520	18520	18520	18520	0
132	20231109	182900	235078400	18520	18520	18520	18520	0
133	20231109	182800	235078400	18520	18520	18520	18520	0
134	20231109	182700	235078400	18520	18520	18520	18520	0
135	20231109	182600	235078400	18520	18520	18520	18520	0
136	20231109	182500	235078400	18520	18520	18520	18520	0
137	20231109	182400	235078400	18520	18520	18520	18520	0
138	20231109	182300	235078400	18520	18520	18520	18520	0
139	20231109	182200	235078400	18520	18520	18520	18520	0
140	20231109	182100	235078400	18520	18520	18520	18520	0
141	20231109	182000	235078400	18520	18520	18520	18520	0
142	20231109	181900	235078400	18520	18520	18520	18520	0
143	20231109	181800	235078400	18520	18520	18520	18520	0
144	20231109	181700	235078400	18520	18520	18520	18520	0
145	20231109	181600	235078400	18520	18520	18520	18520	0
146	20231109	181500	235078400	18520	18520	18520	18520	0
147	20231109	181400	235078400	18520	18520	18520	18520	0
148	20231109	181300	235078400	18520	18520	18520	18520	0
149	20231109	181200	235078400	18520	18520	18520	18520	0
150	20231109	181100	235078400	18520	18520	18520	18520	0
151	20231109	181000	235078400	18520	18520	18520	18520	0
152	20231109	180900	235078400	18520	18520	18520	18520	1213
153	20231109	180800	235078400	18520	18520	18520	18520	0
154	20231109	180700	235078400	18520	18520	18520	18520	0
155	20231109	180600	235078400	18520	18520	18520	18520	0
156	20231109	180500	235078400	18520	18520	18520	18520	0
157	20231109	180400	235078400	18520	18520	18520	18520	0
158	20231109	180300	235078400	18520	18520	18520	18520	0
159	20231109	180200	235078400	18520	18520	18520	18520	0
160	20231109	180100	235078400	18520	18520	18520	18520	0
161	20231109	180000	235078400	18520	18520	18520	18520	0
162	20231109	175900	235078400	18520	18520	18520	18520	0
163	20231109	175800	235078400	18520	18520	18520	18520	0
164	20231109	175700	235078400	18520	18520	18520	18520	0
165	20231109	175600	235078400	18520	18520	18520	18520	0
166	20231109	175500	235078400	18520	18520	18520	18520	0
167	20231109	175400	235078400	18520	18520	18520	18520	0
168	20231109	175300	235078400	18520	18520	18520	18520	0
169	20231109	175200	235078400	18520	18520	18520	18520	0
170	20231109	175100	235078400	18520	18520	18520	18520	0
171	20231109	175000	235078400	18520	18520	18520	18520	0
172	20231109	174900	235078400	18520	18520	18520	18520	0
173	20231109	174800	235078400	18520	18520	18520	18520	0
174	20231109	174700	235078400	18520	18520	18520	18520	0
175	20231109	174600	235078400	18520	18520	18520	18520	0
176	20231109	174500	235078400	18520	18520	18520	18520	0
177	20231109	174400	235078400	18520	18520	18520	18520	0
178	20231109	174300	235078400	18520	18520	18520	18520	0
179	20231109	174200	235078400	18520	18520	18520	18520	0
180	20231109	174100	235078400	18520	18520	18520	18520	0
181	20231109	174000	235078400	18520	18520	18520	18520	0
182	20231109	173900	235078400	18520	18520	18520	18520	1213
183	20231109	173800	235078400	18520	18520	18520	18520	0
184	20231109	173700	235078400	18520	18520	18520	18520	0
185	20231109	173600	235078400	18520	18520	18520	18520	0
186	20231109	173500	235078400	18520	18520	18520	18520	0
187	20231109	173400	235078400	18520	18520	18520	18520	0
188	20231109	173300	235078400	18520	18520	18520	18520	0
189	20231109	173200	235078400	18520	18520	18520	18520	0
190	20231109	173100	235078400	18520	18520	18520	18520	0
191	20231109	173000	235078400	18520	18520	18520	18520	0
192	20231109	172900	235078400	18520	18520	18520	18520	0
193	20231109	172800	235078400	18520	18520	18520	18520	0
194	20231109	172700	235078400	18520	18520	18520	18520	0
195	20231109	172600	235078400	18520	18520	18520	18520	0
196	20231109	172500	235078400	18520	18520	18520	18520	0
197	20231109	172400	235078400	18520	18520	18520	18520	0
198	20231109	172300	235078400	18520	18520	18520	18520	0
199	20231109	172200	235078400	18520	18520	18520	18520	0
200	20231109	172100	235078400	18520	18520	18520	18520	0
201	20231109	172000	235078400	18520	18520	18520	18520	0
202	20231109	171900	235078400	18520	18520	18520	18520	0
203	20231109	171800	235078400	18520	18520	18520	18520	0
204	20231109	171700	235078400	18520	18520	18520	18520	0
205	20231109	171600	235078400	18520	18520	18520	18520	0
206	20231109	171500	235078400	18520	18520	18520	18520	0
207	20231109	171400	235078400	18520	18520	18520	18520	0
208	20231109	171300	235078400	18520	18520	18520	18520	0
209	20231109	171200	235078400	18520	18520	18520	18520	0
210	20231109	171100	235078400	18520	18520	18520	18520	0
211	20231109	171000	235078400	18520	18520	18520	18520	0
212	20231109	170900	235078400	18520	18520	18520	18520	1213
213	20231109	170800	235078400	18520	18520	18520	18520	0
214	20231109	170700	235078400	18520	18520	18520	18520	0
215	20231109	170600	235078400	18520	18520	18520	18520	0
216	20231109	170500	235078400	18520	18520	18520	18520	0
217	20231109	170400	235078400	18520	18520	18520	18520	0
218	20231109	170300	235078400	18520	18520	18520	18520	0
219	20231109	170200	235078400	18520	18520	18520	18520	0
220	20231109	170100	235078400	18520	18520	18520	18520	0
221	20231109	170000	235078400	18520	18520	18520	18520	0
222	20231109	165900	235078400	18520	18520	18520	18520	0
223	20231109	165800	235078400	18520	18520	18520	18520	0
224	20231109	165700	235078400	18520	18520	18520	18520	0
225	20231109	165600	235078400	18520	18520	18520	18520	0
226	20231109	165500	235078400	18520	18520	18520	18520	0
227	20231109	165400	235078400	18520	18520	18520	18520	0
228	20231109	165300	235078400	18520	18520	18520	18520	0
229	20231109	165200	235078400	18520	18520	18520	18520	0
230	20231109	165100	235078400	18520	18520	18520	18520	0
231	20231109	165000	235078400	18520	18520	18520	18520	0
232	20231109	164900	235078400	18520	18520	18520	18520	0
233	20231109	164800	235078400	18520	18520	18520	18520	0
234	20231109	164700	235078400	18520	18520	18520	18520	0
235	20231109	164600	235078400	18520	18520	18520	18520	0
236	20231109	164500	235078400	18520	18520	18520	18520	0
237	20231109	164400	235078400	18520	18520	18520	18520	0
238	20231109	164300	235078400	18520	18520	18520	18520	0
239	20231109	164200	235078400	18520	18520	18520	18520	0
240	20231109	164100	235078400	18520	18520	18520	18520	0
241	20231109	164000	235078400	18520	18520	18520	18520	0
242	20231109	163900	235078400	18520	18520	18520	18520	1213
243	20231109	163800	235078400	18520	18520	18520	18520	0
244	20231109	163700	235078400	18520	18520	18520	18520	0
245	20231109	163600	235078400	18520	18520	18520	18520	0
246	20231109	163500	235078400	18520	18520	18520	18520	0
247	20231109	163400	235078400	18520	18520	18520	18520	0
248	20231109	163300	235078400	18520	18520	18520	18520	0
249	20231109	163200	235078400	18520	18520	18520	18520	0
250	20231109	163100	235078400	18520	18520	18520	18520	0
251	20231109	163000	235078400	18520	18520	18520	18520	0
252	20231109	162900	235078400	18520	18520	18520	18520	0
253	20231109	162800	235078400	18520	18520	18520	18520	0
254	20231109	162700	235078400	18520	18520	18520	18520	0
255	20231109	162600	235078400	18520	18520	18520	18520	0
256	20231109	162500	235078400	18520	18520	18520	18520	0
257	20231109	162400	235078400	18520	18520	18520	18520	0
258	20231109	162300	235078400	18520	18520	18520	18520	0
259	20231109	162200	235078400	18520	18520	18520	18520	0
260	20231109	162100	235078400	18520	18520	18520	18520	0
261	20231109	162000	235078400	18520	18520	18520	18520	0
262	20231109	161900	235078400	18520	18520	18520	18520	0
263	20231109	161800	235078400	18520	18520	18520	18520	0
264	20231109	161700	235078400	18520	18520	18520	18520	0
265	20231109	161600	235078400	18520	18520	18520	18520	0
266	20231109	161500	235078400	18520	18520	18520	18520	0
267	20231109	161400	235078400	18520	18520	18520	18520	0
268	20231109	161300	235078400	18520	18520	18520	18520	0
269	20231109	161200	235078400	18520	18520	18520	18520	0
270	20231109	161100	235078400	18520	18520	18520	18520	0
271	20231109	161000	235078400	18520	18520	18520	18520	0
272	20231109	160900	235078400	18520	18520	18520	18520	1213
273	20231109	160800	235078400	18520	18520	18520	18520	0
274	20231109	160700	235078400	18520	18520	18520	18520	0
275	20231109	160600	235078400	18520	18520	18520	18520	0
276	20231109	160500	235078400	18520	18520	18520	18520	0
277	20231109	160400	235078400	18520	18520	18520	18520	0
278	20231109	160300	235078400	18520	18520	18520	18520	0
279	20231109	160200	235078400	18520	18520	18520	18520	0
280	20231109	160100	235078400	18520	18520	18520	18520	0
281	20231109	160000	235078400	18520	18520	18520	18520	0
282	20231109	155900	235078400	18520	18520	18520	18520	0
283	20231109	155800	235078400	18520	18520	18520	18520	0
284	20231109	155700	235078400	18520	18520	18520	18520	0
285	20231109	155600	235078400	18520	18520	18520	18520	0
286	20231109	155500	235078400	18520	18520	18520	18520	0
287	20231109	155400	235078400	18520	18520	18520	18520	0
288	20231109	155300	235078400	18520	18520	18520	18520	0
289	20231109	155200	235078400	18520	18520	18520	18520	0
290	20231109	155100	235078400	18520	18520	18520	18520	0
291	20231109	155000	235078400	18520	18520	18520	18520	0
292	20231109	154900	235078400	18520	18520	18520	18520	0
293	20231109	154800	235078400	18520	18520	18520	18520	0
294	20231109	154700	235078400	18520	18520	18520	18520	0
295	20231109	154600	235078400	18520	18520	18520	18520	0
296	20231109	154500	235078400	18520	18520	18520	18520	0
297	20231109	154400	235078400	18520	18520	18520	18520	0
298	20231109	154300	235078400	18520	18520	18520	18520	0
299	20231109	154200	235078400	18520	18520	18520	18520	0
300	20231109	154100	235078400	18520	18520	18520	18520	0
301	20231109	154000	235078400	18520	18520	18520	18520	0
302	20231109	153900	235078400	18520	18520	18520	18520	1213
303	20231109	153800	235078400	18520	18520	18520	18520	0
304	20231109	153700	235078400	18520	18520	18520	18520	0
305	20231109	153600	235078400	18520	18520	18520	18520	0
306	20231109	153500	235078400	18520	18520	18520	18520	0
307	20231109	153400	235078400	18520	18520	18520	18520	0
308	20231109	153300	235078400	18520	18520	18520	18520	0
309	20231109	153200	235078400	18520	18520	18520	18520	0
310	20231109	153100	235078400	18520	18520	18520	18520	0
311	20231109	153000	235078400	18520	18520	18520	18520	1213
312	20231109	152900	212613640	18570	18570	18570	18570	0
313	20231109	152800	212613640	18570	18570	18570	18570	0
314	20231109	152700	212613640	18570	18570	18570	18570	0
315	20231109	152600	212613640	18570	18570	18570	18570	0
316	20231109	152500	212613640	18570	18570	18570	18570	0
317	20231109	152400	212613640	18570	18570	18570	18570	0
318	20231109	152300	212613640	18570	18570	18570	18570	0
319	20231109	152200	212613640	18570	18570	18570	18570	0
320	20231109	152100	212613640	18570	18570	18570	18570	0
321	20231109	152000	212613640	18570	18570	18570	18570	0
322	20231109	151900	212613640	18570	18730	18730	18570	211
323	20231109	151800	208687840	18750	18590	18760	18590	229
324	20231109	151700	204417410	18590	18590	18590	18590	2
325	20231109	151600	204380230	18630	18630	18630	18630	0
326	20231109	151500	204380230	18630	18640	18640	18600	77
327	20231109	151400	202946920	18620	18620	18620	18620	1
328	20231109	151300	202928300	18640	18640	18640	18640	0
329	20231109	151200	202928300	18640	18610	18640	18610	27
330	20231109	151100	202425050	18620	18620	18620	18620	0
331	20231109	151000	202425050	18620	18630	18630	18620	237
332	20231109	150900	198009920	18640	18640	18640	18640	0
333	20231109	150800	198009920	18640	18640	18640	18640	0
334	20231109	150700	198009920	18640	18640	18640	18640	2
335	20231109	150600	197972640	18680	18680	18680	18680	0
336	20231109	150500	197972640	18680	18680	18680	18680	0
337	20231109	150400	197972640	18680	18680	18680	18680	0
338	20231109	150300	197972640	18680	18660	18680	18660	41
339	20231109	150200	197207360	18670	18670	18670	18670	2
340	20231109	150100	197170020	18700	18700	18700	18700	120
341	20231109	150000	194926020	18700	18770	18780	18700	322
342	20231109	145900	188900470	18780	18780	18780	18780	20
343	20231109	145800	188524870	18780	18780	18780	18780	73
344	20231109	145700	187153930	18780	18780	18780	18780	20
345	20231109	145600	186778330	18780	18780	18780	18780	0
346	20231109	145500	186778330	18780	18780	18780	18780	0
347	20231109	145400	186778330	18780	18780	18780	18720	167
348	20231109	145300	183649390	18780	18780	18780	18770	450
349	20231109	145200	175198890	18750	18750	18780	18710	624
350	20231109	145100	163493350	18770	18770	18770	18770	0
351	20231109	145000	163493350	18770	18770	18770	18770	40
352	20231109	144900	162742550	18710	18710	18710	18710	0
353	20231109	144800	162742550	18710	18710	18710	18710	2
354	20231109	144700	162705130	18710	18710	18710	18710	0
355	20231109	144600	162705130	18710	18780	18780	18710	36
356	20231109	144500	162030940	18800	18700	18800	18700	234
357	20231109	144400	157641350	18700	18700	18700	18700	20
358	20231109	144300	157267350	18700	18700	18700	18700	20
359	20231109	144200	156893350	18700	18700	18700	18700	0
360	20231109	144100	156893350	18700	18690	18700	18690	20
361	20231109	144000	156519420	18690	18690	18690	18690	0
362	20231109	143900	156519420	18690	18690	18690	18690	20
363	20231109	143800	156145620	18690	18680	18690	18680	20
364	20231109	143700	155771870	18690	18690	18690	18690	0
365	20231109	143600	155771870	18690	18690	18690	18690	0
366	20231109	143500	155771870	18690	18670	18690	18670	20
367	20231109	143400	155398130	18670	18680	18680	18670	40
368	20231109	143300	154651130	18650	18650	18650	18650	41
369	20231109	143200	153886480	18660	18660	18660	18660	0
370	20231109	143100	153886480	18660	18660	18660	18660	1
371	20231109	143000	153867820	18700	18660	18700	18660	22
372	20231109	142900	153456500	18650	18650	18650	18650	0
373	20231109	142800	153456500	18650	18650	18650	18650	0
374	20231109	142700	153456500	18650	18690	18700	18650	42
375	20231109	142600	152671170	18650	18650	18650	18650	0
376	20231109	142500	152671170	18650	18660	18660	18650	3
377	20231109	142400	152615210	18690	18690	18690	18690	20
378	20231109	142300	152241410	18650	18650	18650	18650	0
379	20231109	142200	152241410	18650	18650	18650	18650	0
380	20231109	142100	152241410	18650	18650	18650	18650	0
381	20231109	142000	152241410	18650	18680	18680	18650	18
382	20231109	141900	151905200	18680	18680	18680	18680	3
383	20231109	141800	151849160	18650	18650	18650	18650	34
384	20231109	141700	151215060	18690	18690	18690	18690	0
385	20231109	141600	151215060	18690	18690	18690	18690	0
386	20231109	141500	151215060	18690	18690	18690	18690	0
387	20231109	141400	151215060	18690	18690	18690	18690	20
388	20231109	141300	150841260	18650	18650	18650	18650	0
389	20231109	141200	150841260	18650	18650	18650	18650	0
390	20231109	141100	150841260	18650	18650	18650	18650	3
391	20231109	141000	150785310	18640	18640	18640	18640	0
392	20231109	140900	150785310	18640	18680	18690	18640	21
393	20231109	140800	150392890	18690	18640	18690	18630	50
394	20231109	140700	149460010	18640	18640	18640	18640	0
395	20231109	140600	149460010	18640	18640	18640	18640	0
396	20231109	140500	149460010	18640	18640	18640	18640	2
397	20231109	140400	149422730	18630	18630	18630	18630	0
398	20231109	140300	149422730	18630	18630	18630	18630	1
399	20231109	140200	149404100	18630	18630	18640	18630	5
400	20231109	140100	149310930	18630	18630	18630	18630	1
401	20231109	140000	149292300	18630	18630	18630	18630	13
402	20231109	135900	149050110	18620	18620	18620	18620	0
403	20231109	135800	149050110	18620	18620	18620	18620	0
404	20231109	135700	149050110	18620	18620	18620	18620	0
405	20231109	135600	149050110	18620	18640	18640	18620	21
406	20231109	135500	148658690	18620	18620	18620	18620	0
407	20231109	135400	148658690	18620	18620	18620	18620	6
408	20231109	135300	148546970	18620	18620	18620	18620	0
409	20231109	135200	148546970	18620	18620	18620	18620	1
410	20231109	135100	148528350	18630	18630	18630	18630	12
411	20231109	135000	148304790	18630	18630	18630	18630	20
412	20231109	134900	147932190	18640	18690	18690	18640	258
413	20231109	134800	143115940	18660	18660	18660	18660	0
414	20231109	134700	143115940	18660	18660	18660	18660	1
415	20231109	134600	143097280	18730	18730	18730	18730	0
416	20231109	134500	143097280	18730	18730	18730	18730	0
417	20231109	134400	143097280	18730	18730	18730	18730	0
418	20231109	134300	143097280	18730	18730	18730	18730	1
419	20231109	134200	143078550	18740	18740	18740	18710	21
420	20231109	134100	142685040	18660	18660	18660	18660	0
421	20231109	134000	142685040	18660	18660	18660	18660	20
422	20231109	133900	142311840	18650	18650	18650	18650	11
423	20231109	133800	142106690	18650	18650	18650	18650	0
424	20231109	133700	142106690	18650	18650	18650	18650	0
425	20231109	133600	142106690	18650	18650	18650	18650	1
426	20231109	133500	142088040	18640	18640	18640	18640	0
427	20231109	133400	142088040	18640	18630	18640	18630	6
428	20231109	133300	141976240	18690	18690	18690	18690	0
429	20231109	133200	141976240	18690	18690	18690	18690	0
430	20231109	133100	141976240	18690	18690	18690	18690	538
431	20231109	133000	131921020	18700	18700	18700	18700	0
432	20231109	132900	131921020	18700	18700	18700	18700	42
433	20231109	132800	131135620	18690	18690	18690	18690	0
434	20231109	132700	131135620	18690	18690	18690	18690	0
435	20231109	132600	131135620	18690	18690	18690	18690	0
436	20231109	132500	131135620	18690	18690	18690	18690	0
437	20231109	132400	131135620	18690	18690	18690	18690	0
438	20231109	132300	131135620	18690	18690	18690	18690	0
439	20231109	132200	131135620	18690	18690	18690	18690	0
440	20231109	132100	131135620	18690	18690	18690	18690	0
441	20231109	132000	131135620	18690	18690	18690	18690	0
442	20231109	131900	131135620	18690	18690	18690	18690	0
443	20231109	131800	131135620	18690	18660	18690	18660	2
444	20231109	131700	131098270	18770	18770	18770	18770	1
445	20231109	131600	131079500	18690	18770	18780	18690	184
446	20231109	131500	127625380	18640	18600	18640	18600	63
447	20231109	131400	126451980	18590	18590	18590	18590	0
448	20231109	131300	126451980	18590	18590	18590	18590	0
449	20231109	131200	126451980	18590	18590	18590	18590	0
450	20231109	131100	126451980	18590	18590	18590	18590	1
451	20231109	131000	126433390	18590	18590	18590	18590	0
452	20231109	130900	126433390	18590	18590	18590	18590	51
453	20231109	130800	125485300	18580	18580	18580	18580	0
454	20231109	130700	125485300	18580	18580	18580	18580	0
455	20231109	130600	125485300	18580	18580	18580	18580	0
456	20231109	130500	125485300	18580	18580	18580	18580	0
457	20231109	130400	125485300	18580	18580	18580	18580	0
458	20231109	130300	125485300	18580	18580	18580	18580	0
459	20231109	130200	125485300	18580	18580	18580	18580	0
460	20231109	130100	125485300	18580	18580	18580	18580	0
461	20231109	130000	125485300	18580	18580	18580	18580	0
462	20231109	125900	125485300	18580	18580	18580	18580	0
463	20231109	125800	125485300	18580	18580	18580	18580	12
464	20231109	125700	125262340	18580	18580	18580	18580	100
465	20231109	125600	123404340	18570	18570	18570	18570	0
466	20231109	125500	123404340	18570	18570	18570	18570	0
467	20231109	125400	123404340	18570	18570	18570	18570	0
468	20231109	125300	123404340	18570	18590	18600	18570	7
469	20231109	125200	123274300	18580	18580	18580	18580	1
470	20231109	125100	123255720	18570	18570	18570	18570	0
471	20231109	125000	123255720	18570	18570	18570	18570	0
472	20231109	124900	123255720	18570	18570	18570	18570	1
473	20231109	124800	123237150	18560	18560	18560	18560	0
474	20231109	124700	123237150	18560	18560	18560	18560	181
475	20231109	124600	119877790	18570	18570	18570	18570	0
476	20231109	124500	119877790	18570	18580	18580	18570	319
477	20231109	124400	113953680	18580	18580	18580	18580	0
478	20231109	124300	113953680	18580	18580	18580	18580	0
479	20231109	124200	113953680	18580	18580	18580	18580	0
480	20231109	124100	113953680	18580	18580	18580	18580	0
481	20231109	124000	113953680	18580	18580	18580	18580	0
482	20231109	123900	113953680	18580	18580	18580	18580	0
483	20231109	123800	113953680	18580	18580	18580	18580	0
484	20231109	123700	113953680	18580	18580	18580	18580	1
485	20231109	123600	113935100	18590	18590	18590	18590	0
486	20231109	123500	113935100	18590	18590	18590	18590	0
487	20231109	123400	113935100	18590	18590	18590	18590	19
488	20231109	123300	113581890	18590	18590	18590	18590	0
489	20231109	123200	113581890	18590	18590	18590	18590	2
490	20231109	123100	113544710	18590	18590	18590	18590	0
491	20231109	123000	113544710	18590	18590	18590	18590	0
492	20231109	122900	113544710	18590	18590	18590	18590	1
493	20231109	122800	113526120	18590	18590	18590	18590	0
494	20231109	122700	113526120	18590	18590	18590	18590	0
495	20231109	122600	113526120	18590	18590	18590	18590	0
496	20231109	122500	113526120	18590	18590	18590	18590	1
497	20231109	122400	113507530	18590	18590	18590	18590	0
498	20231109	122300	113507530	18590	18590	18590	18590	0
499	20231109	122200	113507530	18590	18590	18590	18590	1
500	20231109	122100	113488940	18580	18580	18580	18580	0
501	20231109	122000	113488940	18580	18580	18580	18580	0
502	20231109	121900	113488940	18580	18580	18580	18580	0
503	20231109	121800	113488940	18580	18580	18580	18580	0
504	20231109	121700	113488940	18580	18580	18580	18580	0
505	20231109	121600	113488940	18580	18580	18580	18580	1
506	20231109	121500	113470360	18580	18580	18580	18580	0
507	20231109	121400	113470360	18580	18580	18580	18580	0
508	20231109	121300	113470360	18580	18580	18580	18580	0
509	20231109	121200	113470360	18580	18580	18580	18580	1
510	20231109	121100	113451780	18580	18580	18580	18580	0
511	20231109	121000	113451780	18580	18580	18580	18580	0
512	20231109	120900	113451780	18580	18580	18580	18580	1
513	20231109	120800	113433200	18590	18590	18590	18590	0
514	20231109	120700	113433200	18590	18590	18590	18590	1
515	20231109	120600	113414610	18590	18590	18590	18590	0
516	20231109	120500	113414610	18590	18590	18590	18590	0
517	20231109	120400	113414610	18590	18590	18590	18590	0
518	20231109	120300	113414610	18590	18600	18600	18590	53
519	20231109	120200	112428820	18600	18600	18600	18600	0
520	20231109	120100	112428820	18600	18600	18600	18600	0
521	20231109	120000	112428820	18600	18600	18600	18600	0
522	20231109	115900	112428820	18600	18600	18600	18600	100
523	20231109	115800	110568820	18600	18600	18600	18600	0
524	20231109	115700	110568820	18600	18600	18600	18600	1
525	20231109	115600	110550220	18600	18600	18600	18600	0
526	20231109	115500	110550220	18600	18600	18600	18600	0
527	20231109	115400	110550220	18600	18600	18600	18600	0
528	20231109	115300	110550220	18600	18600	18600	18600	0
529	20231109	115200	110550220	18600	18600	18600	18600	0
530	20231109	115100	110550220	18600	18600	18600	18600	0
531	20231109	115000	110550220	18600	18600	18600	18600	0
532	20231109	114900	110550220	18600	18600	18600	18600	1
533	20231109	114800	110531620	18600	18600	18600	18600	0
534	20231109	114700	110531620	18600	18600	18600	18600	0
535	20231109	114600	110531620	18600	18600	18600	18600	0
536	20231109	114500	110531620	18600	18600	18600	18600	100
537	20231109	114400	108671620	18600	18600	18600	18600	0
538	20231109	114300	108671620	18600	18600	18600	18600	0
539	20231109	114200	108671620	18600	18600	18600	18600	0
540	20231109	114100	108671620	18600	18600	18600	18600	0
541	20231109	114000	108671620	18600	18600	18600	18600	0
542	20231109	113900	108671620	18600	18600	18600	18600	0
543	20231109	113800	108671620	18600	18600	18600	18600	0
544	20231109	113700	108671620	18600	18600	18600	18600	0
545	20231109	113600	108671620	18600	18600	18600	18600	0
546	20231109	113500	108671620	18600	18600	18600	18600	43
547	20231109	113400	107871820	18580	18580	18580	18580	0
548	20231109	113300	107871820	18580	18580	18580	18580	0
549	20231109	113200	107871820	18580	18570	18580	18570	40
550	20231109	113100	107128630	18560	18560	18560	18560	0
551	20231109	113000	107128630	18560	18570	18570	18560	4
552	20231109	112900	107054360	18570	18570	18570	18570	0
553	20231109	112800	107054360	18570	18570	18570	18570	0
554	20231109	112700	107054360	18570	18590	18590	18570	224
555	20231109	112600	102890690	18590	18590	18590	18590	1
556	20231109	112500	102872100	18590	18590	18590	18590	0
557	20231109	112400	102872100	18590	18590	18590	18590	0
558	20231109	112300	102872100	18590	18590	18590	18590	0
559	20231109	112200	102872100	18590	18610	18610	18590	45
560	20231109	112100	102035080	18610	18610	18610	18610	0
561	20231109	112000	102035080	18610	18610	18610	18610	0
562	20231109	111900	102035080	18610	18610	18610	18610	137
563	20231109	111800	99485510	18640	18640	18640	18640	0
564	20231109	111700	99485510	18640	18640	18640	18640	0
565	20231109	111600	99485510	18640	18640	18640	18640	0
566	20231109	111500	99485510	18640	18640	18640	18640	0
567	20231109	111400	99485510	18640	18640	18640	18640	0
568	20231109	111300	99485510	18640	18640	18640	18640	1
569	20231109	111200	99466870	18630	18630	18630	18630	2
570	20231109	111100	99429610	18630	18630	18630	18630	0
571	20231109	111000	99429610	18630	18620	18630	18620	27
572	20231109	110900	98926860	18610	18610	18610	18610	0
573	20231109	110800	98926860	18610	18610	18610	18610	100
574	20231109	110700	97065860	18610	18610	18610	18610	0
575	20231109	110600	97065860	18610	18610	18610	18610	0
576	20231109	110500	97065860	18610	18610	18610	18610	0
577	20231109	110400	97065860	18610	18610	18610	18610	0
578	20231109	110300	97065860	18610	18610	18610	18610	1
579	20231109	110200	97047250	18660	18660	18660	18660	42
580	20231109	110100	96263530	18670	18670	18670	18670	0
581	20231109	110000	96263530	18670	18670	18670	18670	0
582	20231109	105900	96263530	18670	18670	18670	18670	0
583	20231109	105800	96263530	18670	18670	18670	18670	0
584	20231109	105700	96263530	18670	18670	18670	18670	54
585	20231109	105600	95255350	18710	18710	18710	18710	0
586	20231109	105500	95255350	18710	18710	18710	18710	0
587	20231109	105400	95255350	18710	18710	18710	18710	0
588	20231109	105300	95255350	18710	18710	18710	18710	0
589	20231109	105200	95255350	18710	18710	18710	18710	0
590	20231109	105100	95255350	18710	18670	18710	18670	138
591	20231109	105000	92673690	18580	18580	18580	18580	0
592	20231109	104900	92673690	18580	18700	18700	18580	395
593	20231109	104800	85303260	18780	18780	18780	18780	0
594	20231109	104700	85303260	18780	18780	18780	18780	0
595	20231109	104600	85303260	18780	18780	18780	18780	0
596	20231109	104500	85303260	18780	18780	18780	18780	0
597	20231109	104400	85303260	18780	18780	18780	18780	1
598	20231109	104300	85284480	18720	18720	18720	18720	11
599	20231109	104200	85078560	18700	18700	18700	18700	0
600	20231109	104100	85078560	18700	18700	18700	18700	0
601	20231109	104000	85078560	18700	18700	18700	18700	2
602	20231109	103900	85041160	18700	18700	18700	18700	0
603	20231109	103800	85041160	18700	18700	18700	18700	0
604	20231109	103700	85041160	18700	18700	18700	18700	0
605	20231109	103600	85041160	18700	18700	18700	18700	2
606	20231109	103500	85003760	18760	18760	18760	18760	0
607	20231109	103400	85003760	18760	18760	18760	18760	0
608	20231109	103300	85003760	18760	18760	18760	18760	0
609	20231109	103200	85003760	18760	18680	18760	18650	6
610	20231109	103100	84891580	18640	18640	18640	18640	60
611	20231109	103000	83773180	18680	18680	18680	18680	0
612	20231109	102900	83773180	18680	18680	18680	18680	0
613	20231109	102800	83773180	18680	18680	18680	18680	0
614	20231109	102700	83773180	18680	18680	18680	18680	223
615	20231109	102600	79607540	18660	18660	18660	18660	0
616	20231109	102500	79607540	18660	18660	18660	18660	9
617	20231109	102400	79439600	18630	18630	18630	18630	100
618	20231109	102300	77576600	18630	18630	18630	18630	0
619	20231109	102200	77576600	18630	18630	18630	18630	0
620	20231109	102100	77576600	18630	18630	18630	18630	0
621	20231109	102000	77576600	18630	18630	18630	18630	0
622	20231109	101900	77576600	18630	18630	18630	18630	0
623	20231109	101800	77576600	18630	18630	18630	18630	0
624	20231109	101700	77576600	18630	18630	18630	18630	0
625	20231109	101600	77576600	18630	18630	18630	18630	0
626	20231109	101500	77576600	18630	18630	18630	18630	0
627	20231109	101400	77576600	18630	18630	18630	18630	0
628	20231109	101300	77576600	18630	18630	18630	18630	0
629	20231109	101200	77576600	18630	18630	18630	18630	100
630	20231109	101100	75713600	18580	18580	18580	18580	0
631	20231109	101000	75713600	18580	18580	18580	18580	0
632	20231109	100900	75713600	18580	18580	18580	18580	0
633	20231109	100800	75713600	18580	18650	18650	18570	616
634	20231109	100700	64257670	18660	18660	18660	18660	243
635	20231109	100600	59723290	18700	18700	18700	18700	0
636	20231109	100500	59723290	18700	18700	18700	18700	0
637	20231109	100400	59723290	18700	18700	18700	18700	0
638	20231109	100300	59723290	18700	18700	18700	18700	39
639	20231109	100200	58993990	18660	18650	18660	18650	15
640	20231109	100100	58714100	18650	18650	18650	18650	0
641	20231109	100000	58714100	18650	18650	18650	18650	0
642	20231109	095900	58714100	18650	18650	18650	18650	1
643	20231109	095800	58695450	18630	18630	18630	18630	0
644	20231109	095700	58695450	18630	18630	18630	18630	30
645	20231109	095600	58136550	18630	18630	18630	18630	0
646	20231109	095500	58136550	18630	18630	18630	18630	0
647	20231109	095400	58136550	18630	18630	18630	18630	201
648	20231109	095300	54391920	18690	18690	18690	18690	0
649	20231109	095200	54391920	18690	18690	18690	18690	0
650	20231109	095100	54391920	18690	18800	18800	18690	222
651	20231109	095000	50242020	18810	18770	18810	18770	19
652	20231109	094900	49884670	18810	18810	18810	18810	0
653	20231109	094800	49884670	18810	18810	18810	18810	0
654	20231109	094700	49884670	18810	18810	18810	18810	0
655	20231109	094600	49884670	18810	18810	18810	18810	0
656	20231109	094500	49884670	18810	18800	18810	18800	7
657	20231109	094400	49753060	18760	18760	18760	18760	0
658	20231109	094300	49753060	18760	18690	18760	18690	114
659	20231109	094200	47614750	18740	18680	18740	18680	74
660	20231109	094100	46232370	18650	18650	18650	18650	0
661	20231109	094000	46232370	18650	18740	18740	18620	862
662	20231109	093900	30151620	18740	18740	18740	18740	50
663	20231109	093800	29214620	18760	18890	18890	18760	441
664	20231109	093700	20937600	18800	18800	18800	18800	0
665	20231109	093600	20937600	18800	18820	18820	18800	144
666	20231109	093500	18228550	18870	18870	18870	18870	2
667	20231109	093400	18190810	18890	18880	18890	18830	57
668	20231109	093300	17116900	18930	18930	18930	18930	0
669	20231109	093200	17116900	18930	18910	18930	18910	2
670	20231109	093100	17079060	18930	18930	18930	18930	0
671	20231109	093000	17079060	18930	18930	18930	18930	1
672	20231109	092900	17060130	18910	18910	18910	18910	0
673	20231109	092800	17060130	18910	18910	18910	18910	0
674	20231109	092700	17060130	18910	19000	19000	18910	101
675	20231109	092600	15150130	19000	19000	19000	19000	0
676	20231109	092500	15150130	19000	19000	19000	19000	8
677	20231109	092400	14998130	19000	19000	19000	19000	0
678	20231109	092300	14998130	19000	19000	19000	19000	0
679	20231109	092200	14998130	19000	18970	19000	18970	107
680	20231109	092100	12968130	19000	19000	19000	19000	0
681	20231109	092000	12968130	19000	19000	19000	19000	9
682	20231109	091900	12797130	18920	18920	18920	18920	0
683	20231109	091800	12797130	18920	18920	18920	18920	0
684	20231109	091700	12797130	18920	18920	18920	18920	104
685	20231109	091600	10829450	18820	18820	18820	18820	1
686	20231109	091500	10810630	18920	18920	18920	18920	9
687	20231109	091400	10640350	18820	18820	18820	18820	0
688	20231109	091300	10640350	18820	18820	18820	18820	0
689	20231109	091200	10640350	18820	18820	18820	18820	0
690	20231109	091100	10640350	18820	18820	18820	18820	10
691	20231109	091000	10452150	18900	18870	18900	18870	6
692	20231109	090900	10338900	19040	19040	19040	18930	3
693	20231109	090800	10281890	18930	19040	19040	18930	2
694	20231109	090700	10243920	18940	18940	18940	18940	1
695	20231109	090600	10224980	18940	18940	18940	18930	169
696	20231109	090500	7024170	19050	19000	19050	19000	2
697	20231109	090400	6986120	19050	19050	19050	19050	1
698	20231109	090300	6967070	18840	18840	18840	18840	0
699	20231109	090200	6967070	18840	18840	18840	18840	0
700	20231109	090100	6967070	18840	18840	18840	18840	120
701	20231109	090000	4706270	18840	18840	18950	18840	249